5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-15.84%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
+9.16%
Altice USA, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.10 | $2.22 (5.71%) | $2.22 | $2.10 | 1.72 M | $1.03 B |
07/02/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.09 | 3.33 M | $971.56 M |
07/01/2025 | $2.11 | $2.19 (3.79%) | $2.23 | $2.10 | 6.01 M | $1.02 B |
06/30/2025 | $2.11 | $2.14 (1.42%) | $2.15 | $2.07 | 3.46 M | $994.80 M |
06/27/2025 | $2.11 | $2.13 (0.95%) | $2.15 | $2.07 | 38.37 M | $990.16 M |
06/26/2025 | $2.10 | $2.12 (0.95%) | $2.15 | $2.08 | 2.77 M | $985.51 M |
06/25/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.07 | 3.74 M | $971.56 M |
06/24/2025 | $2.05 | $2.16 (5.37%) | $2.16 | $2.05 | 2.80 M | $1.00 B |
06/23/2025 | $1.98 | $2.04 (3.03%) | $2.07 | $1.96 | 3.86 M | $948.32 M |
06/20/2025 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.98 | 4.12 M | $925.08 M |
06/18/2025 | $2.00 | $2.02 (1%) | $2.06 | $1.95 | 4.36 M | $939.02 M |
06/17/2025 | $2.07 | $2.00 (-3.38%) | $2.11 | $1.97 | 4.25 M | $929.72 M |
06/16/2025 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.04 | 2.40 M | $966.91 M |
06/13/2025 | $2.12 | $2.05 (-3.3%) | $2.14 | $2.05 | 1.81 M | $952.97 M |
06/12/2025 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.14 | 1.84 M | $999.45 M |
06/11/2025 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.19 | 2.32 M | $1.03 B |
06/10/2025 | $2.18 | $2.22 (1.83%) | $2.25 | $2.13 | 2.64 M | $1.03 B |
06/09/2025 | $2.30 | $2.15 (-6.52%) | $2.39 | $2.15 | 2.56 M | $999.45 M |
06/06/2025 | $2.18 | $2.25 (3.21%) | $2.26 | $2.16 | 2.30 M | $1.05 B |
06/05/2025 | $2.14 | $2.14 (0%) | $2.19 | $2.12 | 2.25 M | $994.80 M |
06/04/2025 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.14 | 2.00 M | $999.45 M |
06/03/2025 | $2.22 | $2.26 (1.8%) | $2.28 | $2.21 | 1.58 M | $1.05 B |
06/02/2025 | $2.32 | $2.23 (-3.88%) | $2.35 | $2.22 | 2.96 M | $1.04 B |
05/30/2025 | $2.33 | $2.31 (-0.86%) | $2.36 | $2.29 | 3.09 M | $1.07 B |
05/29/2025 | $2.33 | $2.34 (0.43%) | $2.36 | $2.30 | 1.71 M | $1.09 B |
05/28/2025 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.29 | 2.31 M | $1.07 B |
05/27/2025 | $2.42 | $2.47 (2.07%) | $2.52 | $2.38 | 5.24 M | $1.15 B |
05/23/2025 | $2.25 | $2.36 (4.89%) | $2.40 | $2.25 | 3.32 M | $1.10 B |
05/22/2025 | $2.25 | $2.27 (0.89%) | $2.31 | $2.25 | 2.91 M | $1.06 B |
05/21/2025 | $2.41 | $2.27 (-5.81%) | $2.41 | $2.27 | 2.19 M | $1.06 B |
05/20/2025 | $2.37 | $2.43 (2.53%) | $2.50 | $2.35 | 4.88 M | $1.13 B |
05/19/2025 | $2.37 | $2.38 (0.42%) | $2.42 | $2.32 | 2.95 M | $1.11 B |
05/16/2025 | $2.55 | $2.42 (-5.1%) | $2.67 | $2.28 | 12.76 M | $1.12 B |
05/15/2025 | $2.77 | $2.83 (2.17%) | $2.85 | $2.75 | 4.84 M | $1.32 B |
05/14/2025 | $2.74 | $2.80 (2.19%) | $2.83 | $2.71 | 7.87 M | $1.30 B |
05/13/2025 | $2.69 | $2.73 (1.49%) | $2.77 | $2.62 | 4.97 M | $1.27 B |
05/12/2025 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.59 | 4.86 M | $1.25 B |
05/09/2025 | $2.79 | $2.62 (-6.09%) | $2.87 | $2.61 | 2.91 M | $1.22 B |
05/08/2025 | $2.55 | $2.77 (8.63%) | $2.79 | $2.50 | 6.47 M | $1.29 B |
05/07/2025 | $2.65 | $2.65 (0%) | $2.69 | $2.62 | 4.67 M | $1.22 B |
05/06/2025 | $2.49 | $2.65 (6.43%) | $2.65 | $2.48 | 4.75 M | $1.22 B |
05/05/2025 | $2.44 | $2.53 (3.69%) | $2.61 | $2.37 | 3.31 M | $1.17 B |
05/02/2025 | $2.56 | $2.47 (-3.52%) | $2.57 | $2.43 | 2.73 M | $1.14 B |
05/01/2025 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.45 | 1.89 M | $1.16 B |
04/30/2025 | $2.44 | $2.48 (1.64%) | $2.49 | $2.37 | 2.71 M | $1.14 B |
04/29/2025 | $2.42 | $2.46 (1.65%) | $2.48 | $2.40 | 4.07 M | $1.14 B |
04/28/2025 | $2.37 | $2.42 (2.11%) | $2.49 | $2.36 | 3.58 M | $1.12 B |
04/25/2025 | $2.38 | $2.36 (-0.84%) | $2.42 | $2.32 | 3.46 M | $1.09 B |
04/24/2025 | $2.27 | $2.37 (4.41%) | $2.42 | $2.24 | 2.98 M | $1.09 B |
04/23/2025 | $2.33 | $2.28 (-2.15%) | $2.46 | $2.26 | 4.24 M | $1.05 B |
04/22/2025 | $2.27 | $2.27 (0%) | $2.36 | $2.22 | 2.67 M | $1.05 B |
04/21/2025 | $2.29 | $2.21 (-3.49%) | $2.34 | $2.18 | 3.69 M | $1.02 B |
04/17/2025 | $2.32 | $2.31 (-0.43%) | $2.42 | $2.29 | 3.57 M | $1.07 B |
04/16/2025 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.23 | 3.63 M | $1.05 B |
04/15/2025 | $2.43 | $2.29 (-5.76%) | $2.56 | $2.22 | 6.93 M | $1.06 B |
04/14/2025 | $2.34 | $2.46 (5.13%) | $2.47 | $2.34 | 6.42 M | $1.14 B |
04/11/2025 | $2.23 | $2.31 (3.59%) | $2.33 | $2.17 | 3.22 M | $1.07 B |
04/10/2025 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.15 | 3.33 M | $1.02 B |
04/09/2025 | $2.16 | $2.45 (13.43%) | $2.51 | $2.01 | 7.67 M | $1.13 B |
04/08/2025 | $2.41 | $2.21 (-8.3%) | $2.46 | $2.15 | 3.21 M | $1.02 B |
04/07/2025 | $2.20 | $2.31 (5%) | $2.42 | $2.19 | 4.72 M | $1.07 B |